股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
神剑股份( 002361.SZ 深证)
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-01-224.634.634.414.42-4.54%-1.41%-7.42%17,116,20076,731,00094%4.48-3.55%4.56-1.96%4.59-0.56%4.77-1.87%-1.33%
2021-01-214.594.684.584.630.00%-0.39%-4.83%8,925,70041,483,00045%4.650.89%4.650.37%4.610.74%4.87-2.21%-1.16%
2021-01-204.604.694.554.63-0.22%0.50%-6.93%7,991,50036,818,00034%4.61-1.46%4.630.54%4.58-2.33%4.98-2.87%-0.90%
2021-01-194.604.754.594.641.09%-0.75%-9.41%10,742,40050,217,00036%4.681.63%4.601.28%4.69-2.17%5.12-2.18%-0.54%
2021-01-184.524.654.514.591.32%-0.22%-12.34%10,371,80047,708,00028%4.601.57%4.55-3.34%4.79-1.48%5.24-1.41%-0.24%
2021-01-154.494.574.484.530.44%0.02%-14.71%9,405,20042,594,00021%4.530.09%4.70-2.95%4.86-1.76%5.31-1.36%-0.02%
2021-01-144.664.724.414.51-4.04%-0.33%-16.23%19,031,60086,126,00037%4.53-6.30%4.85-2.63%4.95-3.30%5.38-0.52%0.24%
2021-01-135.105.124.634.70-8.56%-2.67%-13.16%39,922,100192,769,00079%4.83-6.22%4.98-2.70%5.12-4.12%5.41-0.90%0.34%
2021-01-124.995.254.955.140.98%-0.17%-5.88%22,516,500115,936,00046%5.151.68%5.12-2.29%5.34-1.93%5.460.02%0.50%
2021-01-114.965.254.935.091.39%0.51%-6.78%23,188,200117,434,00045%5.06-1.23%5.24-3.43%5.45-1.25%5.460.02%0.53%
2021-01-085.305.375.015.02-6.34%-2.09%-8.04%33,481,600171,667,00063%5.13-5.63%5.42-2.64%5.51-1.32%5.46-0.15%0.59%
2021-01-075.555.605.315.36-5.30%-1.34%-1.96%38,406,100208,651,00072%5.43-2.53%5.57-0.64%5.590.32%5.470.33%0.65%
2021-01-065.455.855.255.662.35%1.54%3.87%60,781,100338,819,000107%5.57-1.29%5.60-0.34%5.570.56%5.450.72%0.73%
2021-01-055.535.855.485.53-1.25%-2.07%2.22%59,850,800337,997,000104%5.651.04%5.621.48%5.541.22%5.410.88%0.77%
2021-01-045.525.715.445.600.36%0.20%4.42%58,174,300325,134,000108%5.59-0.75%5.541.10%5.471.28%5.360.73%0.67%
2020-12-315.305.895.265.584.30%-0.91%4.81%76,509,500430,821,000156%5.636.79%5.483.14%5.401.71%5.321.29%0.61%
2020-12-305.345.415.075.35-1.47%1.46%1.79%35,831,500188,951,00077%5.27-2.35%5.310.17%5.31-0.28%5.260.48%0.48%
2020-12-295.285.505.215.432.65%0.56%3.80%50,165,200270,871,000113%5.403.25%5.310.27%5.330.59%5.230.64%0.41%
2020-12-285.285.335.145.29-0.94%1.15%1.77%33,887,500177,245,00080%5.23-0.53%5.29-0.66%5.300.46%5.200.37%0.35%
2020-12-255.175.375.125.342.30%1.56%3.11%46,066,200242,200,000111%5.26-1.66%5.330.25%5.270.34%5.180.64%0.33%
2020-12-245.355.525.195.22-4.40%-2.38%1.44%64,810,000346,544,000163%5.350.06%5.311.20%5.251.04%5.150.39%0.29%
2020-12-235.325.545.195.461.68%2.17%6.52%94,258,500503,730,000234%5.341.85%5.252.34%5.202.69%5.131.16%0.55%
2020-12-224.885.374.825.3710.04%2.34%5.98%78,505,200411,879,000233%5.259.00%5.134.31%5.063.18%5.071.16%0.59%
2020-12-214.844.964.714.880.00%1.37%-2.58%19,913,30095,867,00069%4.81-3.22%4.92-0.16%4.91-0.57%5.01-0.14%0.48%
2020-12-184.985.084.884.88-2.79%-1.89%-2.71%18,120,50090,123,00068%4.970.22%4.930.16%4.940.16%5.020.06%0.49%
2020-12-174.885.054.855.020.80%1.15%0.14%23,057,600114,444,00092%4.962.10%4.920.00%4.93-2.09%5.010.02%0.50%
2020-12-164.844.994.744.982.05%2.45%-0.64%26,374,400128,207,000110%4.86-1.58%4.92-0.41%5.03-0.71%5.01-0.24%0.51%
2020-12-155.015.014.884.88-3.37%-1.19%-2.87%19,946,50098,518,00091%4.94-0.34%4.94-2.78%5.07-0.08%5.020.04%0.57%
2020-12-144.935.074.835.050.60%1.90%0.56%28,476,500141,143,000135%4.960.65%5.08-0.67%5.07-0.14%5.020.18%0.62%
2020-12-115.005.074.805.020.00%1.95%0.14%38,653,300190,344,000186%4.92-5.54%5.11-1.01%5.08-0.74%5.010.24%0.72%